Premium
Frontera Energy Corporation (FEC)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.02 | -48.4592145015 | 16.55 | 16.6 | 7.67 | 116097 | 9.7795905 | CS |
| 4 | -7.05 | -45.2503209243 | 15.58 | 16.77 | 7.67 | 106938 | 14.31290304 | CS |
| 12 | -5.49 | -39.1583452211 | 14.02 | 16.77 | 7.67 | 93785 | 14.32070053 | CS |
| 26 | 2.4 | 39.1517128874 | 6.13 | 16.77 | 5.93 | 129453 | 12.39613357 | CS |
| 52 | 2.07 | 32.0433436533 | 6.46 | 16.77 | 4.96 | 81616 | 11.07343688 | CS |
| 156 | -2.61 | -23.4290843806 | 11.14 | 16.77 | 4.57 | 64797 | 9.41137042 | CS |
| 260 | 0.92 | 12.0893561104 | 7.61 | 16.77 | 4.57 | 86189 | 10.33894245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782769200 | 8.5 | 0 | 0.00 | 8.45 | 8.56 | 8.44 | 104297 |
| 1782510000 | 8.5 | 0.1 | 1.19 | 8.41 | 8.7899999 | 8.41 | 98846 |
| 1782423600 | 8.4 | -0.07 | -0.83 | 8.59 | 8.65 | 8.3699999 | 87735 |
| 1782337200 | 8.47 | -7.84 | -48.07 | 7.98 | 8.53 | 7.67 | 192637 |
| 1782250800 | 16.309999 | -0.36 | -2.16 | 16.55 | 16.6 | 16.239999 | 96970 |
| 1782164400 | 16.67 | 0.48 | 2.96 | 16.35 | 16.77 | 16.35 | 55885 |
| 1781905200 | 16.19 | 0.13 | 0.81 | 15.93 | 16.239999 | 15.93 | 14999 |
| 1781818800 | 16.059999 | 0.02 | 0.12 | 15.94 | 16.3 | 15.75 | 78749 |
| 1781732400 | 16.04 | 0.01 | 0.06 | 15.98 | 16.28 | 15.98 | 75286 |
| 1781646000 | 16.03 | 0.05 | 0.31 | 15.74 | 16.17 | 15.74 | 67547 |
| 1781559600 | 15.98 | -0.08 | -0.50 | 15.87 | 16.02 | 15.55 | 142385 |
| 1781300400 | 16.059999 | 0.06 | 0.37 | 16 | 16.07 | 15.65 | 135370 |
| 1781214000 | 16 | 0.3 | 1.91 | 15.8 | 16.079999 | 15.65 | 134848 |
| 1781127600 | 15.7 | -0.08 | -0.51 | 15.77 | 15.86 | 15.45 | 315111 |
| 1781041200 | 15.78 | -0.27 | -1.68 | 15.88 | 15.88 | 15.46 | 76017 |
| 1780954800 | 16.05 | -0.05 | -0.31 | 16.1 | 16.35 | 16 | 56156 |
| 1780695600 | 16.1 | -0.29 | -1.77 | 16.16 | 16.19 | 16.05 | 71730 |
| 1780609200 | 16.39 | 0.27 | 1.67 | 16.05 | 16.46 | 16.05 | 73890 |
| 1780522800 | 16.12 | 0.06 | 0.37 | 16.11 | 16.18 | 16 | 67744 |
| 1780436400 | 16.059999 | 0.77 | 5.04 | 15.58 | 16.19 | 15.4 | 192561 |
| 1780350000 | 15.29 | 0.81 | 5.59 | 14.58 | 15.58 | 14.58 | 227876 |
| 1780090800 | 14.48 | 0.02 | 0.14 | 14.4 | 14.57 | 14.35 | 49125 |
| 1780004400 | 14.46 | 0.14 | 0.98 | 14.32 | 14.52 | 14.29 | 74379 |
| 1779918000 | 14.32 | -0.18 | -1.24 | 14.5 | 14.51 | 14.1 | 99023 |
| 1779831600 | 14.5 | 0.5 | 3.57 | 14 | 14.52 | 14 | 52764 |
| 1779745200 | 14 | -0.53 | -3.65 | 14.74 | 14.74 | 13.72 | 87877 |
| 1779486000 | 14.53 | -0.02 | -0.14 | 14.41 | 14.53 | 14.41 | 45886 |
| 1779399600 | 14.55 | 0.05 | 0.34 | 14.6 | 14.62 | 14.46 | 33796 |
| 1779313200 | 14.5 | -0.06 | -0.41 | 14.65 | 14.73 | 14.43 | 87581 |
| 1779226800 | 14.56 | 0.09 | 0.62 | 14.47 | 14.64 | 14.47 | 92262 |
| 1778881200 | 14.47 | -0.03 | -0.21 | 14.44 | 14.56 | 14.44 | 45864 |
| 1778794800 | 14.5 | -0.01 | -0.07 | 14.48 | 14.53 | 14.48 | 32734 |
| 1778708400 | 14.51 | 0.22 | 1.54 | 14.33 | 14.65 | 14.33 | 39022 |
| 1778622000 | 14.29 | -0.14 | -0.97 | 14.35 | 14.5 | 14.17 | 121178 |
| 1778535600 | 14.43 | 0.26 | 1.83 | 14.18 | 14.5 | 14.18 | 27388 |
| 1778276400 | 14.17 | -0.14 | -0.98 | 14.29 | 14.48 | 14.11 | 68936 |
| 1778190000 | 14.31 | -0.27 | -1.85 | 14.37 | 14.44 | 13.62 | 73725 |
| 1778103600 | 14.58 | -0.15 | -1.02 | 14.47 | 14.71 | 14.22 | 217355 |
| 1778017200 | 14.73 | 0.07 | 0.48 | 14.61 | 14.73 | 14.53 | 77041 |
| 1777930800 | 14.66 | -0.23 | -1.54 | 14.95 | 14.95 | 14.65 | 36548 |
| 1777671600 | 14.89 | 0.2 | 1.36 | 14.7 | 14.95 | 14.6 | 57716 |
| 1777585200 | 14.69 | -0.26 | -1.74 | 14.99 | 14.99 | 14.63 | 36892 |
| 1777498800 | 14.95 | 0.16 | 1.08 | 14.96 | 15 | 14.88 | 73531 |
| 1777412400 | 14.79 | 0.13 | 0.89 | 14.87 | 14.98 | 14.74 | 39606 |
| 1777326000 | 14.66 | 0.07 | 0.48 | 14.72 | 14.85 | 14.55 | 33212 |
| 1777066800 | 14.59 | 0.11 | 0.76 | 14.65 | 14.65 | 14.5 | 48061 |
| 1776980400 | 14.48 | 0.25 | 1.76 | 14.25 | 14.58 | 14.25 | 43229 |
| 1776894000 | 14.23 | 0.12 | 0.85 | 14.04 | 14.26 | 13.95 | 36591 |
| 1776807600 | 14.11 | 0.23 | 1.66 | 13.79 | 14.16 | 13.79 | 97143 |
| 1776721200 | 13.88 | 0.03 | 0.22 | 13.83 | 14 | 13.6 | 93631 |
| 1776462000 | 13.85 | -0.04 | -0.29 | 13.79 | 13.88 | 13.17 | 205619 |
| 1776375600 | 13.89 | 0.02 | 0.14 | 13.76 | 14.01 | 13.76 | 43777 |
| 1776289200 | 13.87 | 0.09 | 0.65 | 13.78 | 14 | 13.75 | 61781 |
| 1776202800 | 13.78 | -0.22 | -1.57 | 13.79 | 13.85 | 13.55 | 183378 |
| 1776116400 | 14 | -0.44 | -3.05 | 14.62 | 15.04 | 13.94 | 127861 |
| 1775857200 | 14.44 | 0.56 | 4.03 | 13.88 | 14.45 | 13.82 | 166810 |
| 1775770800 | 13.88 | 0.1 | 0.73 | 13.73 | 13.88 | 13.52 | 233399 |
| 1775684400 | 13.78 | -0.38 | -2.68 | 13.82 | 13.82 | 13.33 | 111445 |
| 1775598000 | 14.16 | 0.2 | 1.43 | 14.02 | 14.35 | 13.87 | 110496 |
| 1775511600 | 13.96 | -0.02 | -0.14 | 13.88 | 14 | 13.72 | 655948 |
| 1775166000 | 13.98 | 0.39 | 2.87 | 13.74 | 14.09 | 13.69 | 69934 |
| 1775079600 | 13.59 | 0.09 | 0.67 | 13.63 | 13.63 | 13.14 | 196838 |
| 1774993200 | 13.5 | -0.28 | -2.03 | 13.93 | 14.09 | 13.41 | 167821 |
| 1774906800 | 13.78 | 0.29 | 2.15 | 13.46 | 14.02 | 13.46 | 113307 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
